39,500€
6,76%
Echtzeit-Aktienkurs Xenon Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Xenon Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -1,82% | - |
| 21.11.2024 | 37,10 | 39,10 | 36,90 | 38,50 | 4,62% | - |
| 20.11.2024 | 36,60 | 36,80 | 36,60 | 36,80 | 1,66% | 100,00 |
| 19.11.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -4,74% | - |
| 18.11.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -3,06% | - |
| 15.11.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | - |
| 14.11.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -2,46% | - |
| 13.11.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -1,46% | - |
| 12.11.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -1,90% | - |
| 11.11.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
| 08.11.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 1,44% | - |
| 07.11.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 2,45% | - |
| 06.11.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 6,81% | - |
| 05.11.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 04.11.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | - |
| 01.11.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
| 31.10.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 30.10.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 29.10.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 28.10.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 25.10.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 24.10.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -2,03% | - |
| 23.10.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -2,96% | - |
| 22.10.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -1,46% | - |
| 21.10.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 3,52% | - |
| 18.10.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 17.10.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 5,88% | - |
| 16.10.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -2,09% | - |
| 15.10.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | - |
| 14.10.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 2,17% | - |
| 11.10.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 2,79% | - |
| 10.10.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -3,76% | - |
| 09.10.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 1,09% | - |
| 08.10.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 07.10.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 2,78% | - |
| 04.10.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -2,70% | - |
| 03.10.2024 | 36,80 | 37,00 | 36,80 | 37,00 | 2,21% | 85,00 |
| 02.10.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 2,84% | - |
| 01.10.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 2,33% | - |
| 30.09.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 27.09.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 26.09.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 25.09.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -2,81% | - |
| 24.09.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 23.09.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 20.09.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 19.09.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 18.09.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 17.09.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -2,19% | - |
| 16.09.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 3,39% | - |
| 13.09.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 12.09.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 11.09.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 10.09.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 09.09.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -2,25% | - |
| 06.09.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | - |
| 05.09.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 04.09.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 03.09.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 02.09.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 30.08.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | - |
| 29.08.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -2,19% | - |
| 28.08.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 27.08.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 26.08.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 4,60% | - |
| 23.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 22.08.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 21.08.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 20.08.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 4,09% | - |
| 19.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 16.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 15.08.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 14.08.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 13.08.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | - |
| 12.08.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -2,67% | - |
| 09.08.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 1,63% | - |
| 08.08.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -5,15% | - |
| 07.08.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 06.08.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 2,13% | - |
| 05.08.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -5,53% | - |
| 02.08.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
| 01.08.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 31.07.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 30.07.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 29.07.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 26.07.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 25.07.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 24.07.2024 | 40,00 | 40,20 | 40,00 | 40,20 | 2,03% | 200,00 |
| 23.07.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 22.07.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 2,62% | - |
| 19.07.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 18.07.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 17.07.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 1,56% | - |
| 16.07.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -2,54% | - |
| 15.07.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 4,23% | - |
| 12.07.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 3,85% | - |
| 11.07.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 10.07.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 5,23% | - |
| 09.07.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 1,78% | - |
| 08.07.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |